KissMeData/492220/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	220600	233844406	1985	1985	1985	1985	195
3	20250219	220500	233844406	1985	1985	1985	1985	0
4	20250219	220400	233844406	1985	1985	1985	1985	0
5	20250219	220300	233844406	1985	1985	1985	1985	0
6	20250219	220200	233844406	1985	1985	1985	1985	0
7	20250219	220100	233844406	1985	1985	1985	1985	0
8	20250219	220000	233844406	1985	1985	1985	1985	0
9	20250219	215900	233844406	1985	1985	1985	1985	0
10	20250219	215800	233844406	1985	1985	1985	1985	0
11	20250219	215700	233844406	1985	1985	1985	1985	0
12	20250219	215600	233844406	1985	1985	1985	1985	0
13	20250219	215500	233844406	1985	1985	1985	1985	0
14	20250219	215400	233844406	1985	1985	1985	1985	0
15	20250219	215300	233844406	1985	1985	1985	1985	0
16	20250219	215200	233844406	1985	1985	1985	1985	0
17	20250219	215100	233844406	1985	1985	1985	1985	0
18	20250219	215000	233844406	1985	1985	1985	1985	0
19	20250219	214900	233844406	1985	1985	1985	1985	0
20	20250219	214800	233844406	1985	1985	1985	1985	0
21	20250219	214700	233844406	1985	1985	1985	1985	0
22	20250219	214600	233844406	1985	1985	1985	1985	0
23	20250219	214500	233844406	1985	1985	1985	1985	0
24	20250219	214400	233844406	1985	1985	1985	1985	0
25	20250219	214300	233844406	1985	1985	1985	1985	0
26	20250219	214200	233844406	1985	1985	1985	1985	0
27	20250219	214100	233844406	1985	1985	1985	1985	0
28	20250219	214000	233844406	1985	1985	1985	1985	0
29	20250219	213900	233844406	1985	1985	1985	1985	0
30	20250219	213800	233844406	1985	1985	1985	1985	0
31	20250219	213700	233844406	1985	1985	1985	1985	0
32	20250219	213600	233844406	1985	1985	1985	1985	195
33	20250219	213500	233844406	1985	1985	1985	1985	0
34	20250219	213400	233844406	1985	1985	1985	1985	0
35	20250219	213300	233844406	1985	1985	1985	1985	0
36	20250219	213200	233844406	1985	1985	1985	1985	0
37	20250219	213100	233844406	1985	1985	1985	1985	0
38	20250219	213000	233844406	1985	1985	1985	1985	0
39	20250219	212900	233844406	1985	1985	1985	1985	0
40	20250219	212800	233844406	1985	1985	1985	1985	0
41	20250219	212700	233844406	1985	1985	1985	1985	0
42	20250219	212600	233844406	1985	1985	1985	1985	0
43	20250219	212500	233844406	1985	1985	1985	1985	0
44	20250219	212400	233844406	1985	1985	1985	1985	0
45	20250219	212300	233844406	1985	1985	1985	1985	0
46	20250219	212200	233844406	1985	1985	1985	1985	0
47	20250219	212100	233844406	1985	1985	1985	1985	0
48	20250219	212000	233844406	1985	1985	1985	1985	0
49	20250219	211900	233844406	1985	1985	1985	1985	0
50	20250219	211800	233844406	1985	1985	1985	1985	0
51	20250219	211700	233844406	1985	1985	1985	1985	0
52	20250219	211600	233844406	1985	1985	1985	1985	0
53	20250219	211500	233844406	1985	1985	1985	1985	0
54	20250219	211400	233844406	1985	1985	1985	1985	0
55	20250219	211300	233844406	1985	1985	1985	1985	0
56	20250219	211200	233844406	1985	1985	1985	1985	0
57	20250219	211100	233844406	1985	1985	1985	1985	0
58	20250219	211000	233844406	1985	1985	1985	1985	0
59	20250219	210900	233844406	1985	1985	1985	1985	0
60	20250219	210800	233844406	1985	1985	1985	1985	0
61	20250219	210700	233844406	1985	1985	1985	1985	0
62	20250219	210600	233844406	1985	1985	1985	1985	195
63	20250219	210500	233844406	1985	1985	1985	1985	0
64	20250219	210400	233844406	1985	1985	1985	1985	0
65	20250219	210300	233844406	1985	1985	1985	1985	0
66	20250219	210200	233844406	1985	1985	1985	1985	0
67	20250219	210100	233844406	1985	1985	1985	1985	0
68	20250219	210000	233844406	1985	1985	1985	1985	0
69	20250219	205900	233844406	1985	1985	1985	1985	0
70	20250219	205800	233844406	1985	1985	1985	1985	0
71	20250219	205700	233844406	1985	1985	1985	1985	0
72	20250219	205600	233844406	1985	1985	1985	1985	0
73	20250219	205500	233844406	1985	1985	1985	1985	0
74	20250219	205400	233844406	1985	1985	1985	1985	0
75	20250219	205300	233844406	1985	1985	1985	1985	0
76	20250219	205200	233844406	1985	1985	1985	1985	0
77	20250219	205100	233844406	1985	1985	1985	1985	0
78	20250219	205000	233844406	1985	1985	1985	1985	0
79	20250219	204900	233844406	1985	1985	1985	1985	0
80	20250219	204800	233844406	1985	1985	1985	1985	0
81	20250219	204700	233844406	1985	1985	1985	1985	0
82	20250219	204600	233844406	1985	1985	1985	1985	0
83	20250219	204500	233844406	1985	1985	1985	1985	0
84	20250219	204400	233844406	1985	1985	1985	1985	0
85	20250219	204300	233844406	1985	1985	1985	1985	0
86	20250219	204200	233844406	1985	1985	1985	1985	0
87	20250219	204100	233844406	1985	1985	1985	1985	0
88	20250219	204000	233844406	1985	1985	1985	1985	0
89	20250219	203900	233844406	1985	1985	1985	1985	0
90	20250219	203800	233844406	1985	1985	1985	1985	0
91	20250219	203700	233844406	1985	1985	1985	1985	0
92	20250219	203600	233844406	1985	1985	1985	1985	195
93	20250219	203500	233844406	1985	1985	1985	1985	0
94	20250219	203400	233844406	1985	1985	1985	1985	0
95	20250219	203300	233844406	1985	1985	1985	1985	0
96	20250219	203200	233844406	1985	1985	1985	1985	0
97	20250219	203100	233844406	1985	1985	1985	1985	0
98	20250219	203000	233844406	1985	1985	1985	1985	0
99	20250219	202900	233844406	1985	1985	1985	1985	0
100	20250219	202800	233844406	1985	1985	1985	1985	0
101	20250219	202700	233844406	1985	1985	1985	1985	0
102	20250219	202600	233844406	1985	1985	1985	1985	0
103	20250219	202500	233844406	1985	1985	1985	1985	0
104	20250219	202400	233844406	1985	1985	1985	1985	0
105	20250219	202300	233844406	1985	1985	1985	1985	0
106	20250219	202200	233844406	1985	1985	1985	1985	0
107	20250219	202100	233844406	1985	1985	1985	1985	0
108	20250219	202000	233844406	1985	1985	1985	1985	0
109	20250219	201900	233844406	1985	1985	1985	1985	0
110	20250219	201800	233844406	1985	1985	1985	1985	0
111	20250219	201700	233844406	1985	1985	1985	1985	0
112	20250219	201600	233844406	1985	1985	1985	1985	0
113	20250219	201500	233844406	1985	1985	1985	1985	0
114	20250219	201400	233844406	1985	1985	1985	1985	0
115	20250219	201300	233844406	1985	1985	1985	1985	0
116	20250219	201200	233844406	1985	1985	1985	1985	0
117	20250219	201100	233844406	1985	1985	1985	1985	0
118	20250219	201000	233844406	1985	1985	1985	1985	0
119	20250219	200900	233844406	1985	1985	1985	1985	0
120	20250219	200800	233844406	1985	1985	1985	1985	0
121	20250219	200700	233844406	1985	1985	1985	1985	0
122	20250219	200600	233844406	1985	1985	1985	1985	195
123	20250219	200500	233844406	1985	1985	1985	1985	0
124	20250219	200400	233844406	1985	1985	1985	1985	0
125	20250219	200300	233844406	1985	1985	1985	1985	0
126	20250219	200200	233844406	1985	1985	1985	1985	0
127	20250219	200100	233844406	1985	1985	1985	1985	0
128	20250219	200000	233844406	1985	1985	1985	1985	0
129	20250219	195900	233844406	1985	1985	1985	1985	0
130	20250219	195800	233844406	1985	1985	1985	1985	0
131	20250219	195700	233844406	1985	1985	1985	1985	0
132	20250219	195600	233844406	1985	1985	1985	1985	0
133	20250219	195500	233844406	1985	1985	1985	1985	0
134	20250219	195400	233844406	1985	1985	1985	1985	0
135	20250219	195300	233844406	1985	1985	1985	1985	0
136	20250219	195200	233844406	1985	1985	1985	1985	0
137	20250219	195100	233844406	1985	1985	1985	1985	0
138	20250219	195000	233844406	1985	1985	1985	1985	0
139	20250219	194900	233844406	1985	1985	1985	1985	0
140	20250219	194800	233844406	1985	1985	1985	1985	0
141	20250219	194700	233844406	1985	1985	1985	1985	0
142	20250219	194600	233844406	1985	1985	1985	1985	0
143	20250219	194500	233844406	1985	1985	1985	1985	0
144	20250219	194400	233844406	1985	1985	1985	1985	0
145	20250219	194300	233844406	1985	1985	1985	1985	0
146	20250219	194200	233844406	1985	1985	1985	1985	0
147	20250219	194100	233844406	1985	1985	1985	1985	0
148	20250219	194000	233844406	1985	1985	1985	1985	0
149	20250219	193900	233844406	1985	1985	1985	1985	0
150	20250219	193800	233844406	1985	1985	1985	1985	0
151	20250219	193700	233844406	1985	1985	1985	1985	0
152	20250219	193600	233844406	1985	1985	1985	1985	195
153	20250219	193500	233844406	1985	1985	1985	1985	0
154	20250219	193400	233844406	1985	1985	1985	1985	0
155	20250219	193300	233844406	1985	1985	1985	1985	0
156	20250219	193200	233844406	1985	1985	1985	1985	0
157	20250219	193100	233844406	1985	1985	1985	1985	0
158	20250219	193000	233844406	1985	1985	1985	1985	0
159	20250219	192900	233844406	1985	1985	1985	1985	0
160	20250219	192800	233844406	1985	1985	1985	1985	0
161	20250219	192700	233844406	1985	1985	1985	1985	0
162	20250219	192600	233844406	1985	1985	1985	1985	0
163	20250219	192500	233844406	1985	1985	1985	1985	0
164	20250219	192400	233844406	1985	1985	1985	1985	0
165	20250219	192300	233844406	1985	1985	1985	1985	0
166	20250219	192200	233844406	1985	1985	1985	1985	0
167	20250219	192100	233844406	1985	1985	1985	1985	0
168	20250219	192000	233844406	1985	1985	1985	1985	0
169	20250219	191900	233844406	1985	1985	1985	1985	0
170	20250219	191800	233844406	1985	1985	1985	1985	0
171	20250219	191700	233844406	1985	1985	1985	1985	0
172	20250219	191600	233844406	1985	1985	1985	1985	0
173	20250219	191500	233844406	1985	1985	1985	1985	0
174	20250219	191400	233844406	1985	1985	1985	1985	0
175	20250219	191300	233844406	1985	1985	1985	1985	0
176	20250219	191200	233844406	1985	1985	1985	1985	0
177	20250219	191100	233844406	1985	1985	1985	1985	0
178	20250219	191000	233844406	1985	1985	1985	1985	0
179	20250219	190900	233844406	1985	1985	1985	1985	0
180	20250219	190800	233844406	1985	1985	1985	1985	0
181	20250219	190700	233844406	1985	1985	1985	1985	0
182	20250219	190600	233844406	1985	1985	1985	1985	195
183	20250219	190500	233844406	1985	1985	1985	1985	0
184	20250219	190400	233844406	1985	1985	1985	1985	0
185	20250219	190300	233844406	1985	1985	1985	1985	0
186	20250219	190200	233844406	1985	1985	1985	1985	0
187	20250219	190100	233844406	1985	1985	1985	1985	0
188	20250219	190000	233844406	1985	1985	1985	1985	0
189	20250219	185900	233844406	1985	1985	1985	1985	0
190	20250219	185800	233844406	1985	1985	1985	1985	0
191	20250219	185700	233844406	1985	1985	1985	1985	0
192	20250219	185600	233844406	1985	1985	1985	1985	0
193	20250219	185500	233844406	1985	1985	1985	1985	0
194	20250219	185400	233844406	1985	1985	1985	1985	0
195	20250219	185300	233844406	1985	1985	1985	1985	0
196	20250219	185200	233844406	1985	1985	1985	1985	0
197	20250219	185100	233844406	1985	1985	1985	1985	0
198	20250219	185000	233844406	1985	1985	1985	1985	0
199	20250219	184900	233844406	1985	1985	1985	1985	0
200	20250219	184800	233844406	1985	1985	1985	1985	0
201	20250219	184700	233844406	1985	1985	1985	1985	0
202	20250219	184600	233844406	1985	1985	1985	1985	0
203	20250219	184500	233844406	1985	1985	1985	1985	0
204	20250219	184400	233844406	1985	1985	1985	1985	0
205	20250219	184300	233844406	1985	1985	1985	1985	0
206	20250219	184200	233844406	1985	1985	1985	1985	0
207	20250219	184100	233844406	1985	1985	1985	1985	0
208	20250219	184000	233844406	1985	1985	1985	1985	0
209	20250219	183900	233844406	1985	1985	1985	1985	0
210	20250219	183800	233844406	1985	1985	1985	1985	0
211	20250219	183700	233844406	1985	1985	1985	1985	0
212	20250219	183600	233844406	1985	1985	1985	1985	195
213	20250219	183500	233844406	1985	1985	1985	1985	0
214	20250219	183400	233844406	1985	1985	1985	1985	0
215	20250219	183300	233844406	1985	1985	1985	1985	0
216	20250219	183200	233844406	1985	1985	1985	1985	0
217	20250219	183100	233844406	1985	1985	1985	1985	0
218	20250219	183000	233844406	1985	1985	1985	1985	0
219	20250219	182900	233844406	1985	1985	1985	1985	0
220	20250219	182800	233844406	1985	1985	1985	1985	0
221	20250219	182700	233844406	1985	1985	1985	1985	0
222	20250219	182600	233844406	1985	1985	1985	1985	0
223	20250219	182500	233844406	1985	1985	1985	1985	0
224	20250219	182400	233844406	1985	1985	1985	1985	0
225	20250219	182300	233844406	1985	1985	1985	1985	0
226	20250219	182200	233844406	1985	1985	1985	1985	0
227	20250219	182100	233844406	1985	1985	1985	1985	0
228	20250219	182000	233844406	1985	1985	1985	1985	0
229	20250219	181900	233844406	1985	1985	1985	1985	0
230	20250219	181800	233844406	1985	1985	1985	1985	0
231	20250219	181700	233844406	1985	1985	1985	1985	0
232	20250219	181600	233844406	1985	1985	1985	1985	0
233	20250219	181500	233844406	1985	1985	1985	1985	0
234	20250219	181400	233844406	1985	1985	1985	1985	0
235	20250219	181300	233844406	1985	1985	1985	1985	0
236	20250219	181200	233844406	1985	1985	1985	1985	0
237	20250219	181100	233844406	1985	1985	1985	1985	0
238	20250219	181000	233844406	1985	1985	1985	1985	0
239	20250219	180900	233844406	1985	1985	1985	1985	0
240	20250219	180800	233844406	1985	1985	1985	1985	0
241	20250219	180700	233844406	1985	1985	1985	1985	0
242	20250219	180600	233844406	1985	1985	1985	1985	195
243	20250219	180500	233844406	1985	1985	1985	1985	0
244	20250219	180400	233844406	1985	1985	1985	1985	0
245	20250219	180300	233844406	1985	1985	1985	1985	0
246	20250219	180200	233844406	1985	1985	1985	1985	0
247	20250219	180100	233844406	1985	1985	1985	1985	0
248	20250219	180000	233844406	1985	1985	1985	1985	0
249	20250219	175900	233844406	1985	1985	1985	1985	0
250	20250219	175800	233844406	1985	1985	1985	1985	0
251	20250219	175700	233844406	1985	1985	1985	1985	0
252	20250219	175600	233844406	1985	1985	1985	1985	0
253	20250219	175500	233844406	1985	1985	1985	1985	0
254	20250219	175400	233844406	1985	1985	1985	1985	0
255	20250219	175300	233844406	1985	1985	1985	1985	0
256	20250219	175200	233844406	1985	1985	1985	1985	0
257	20250219	175100	233844406	1985	1985	1985	1985	0
258	20250219	175000	233844406	1985	1985	1985	1985	0
259	20250219	174900	233844406	1985	1985	1985	1985	0
260	20250219	174800	233844406	1985	1985	1985	1985	0
261	20250219	174700	233844406	1985	1985	1985	1985	0
262	20250219	174600	233844406	1985	1985	1985	1985	0
263	20250219	174500	233844406	1985	1985	1985	1985	0
264	20250219	174400	233844406	1985	1985	1985	1985	0
265	20250219	174300	233844406	1985	1985	1985	1985	0
266	20250219	174200	233844406	1985	1985	1985	1985	0
267	20250219	174100	233844406	1985	1985	1985	1985	0
268	20250219	174000	233844406	1985	1985	1985	1985	0
269	20250219	173900	233844406	1985	1985	1985	1985	0
270	20250219	173800	233844406	1985	1985	1985	1985	0
271	20250219	173700	233844406	1985	1985	1985	1985	0
272	20250219	173600	233844406	1985	1985	1985	1985	195
273	20250219	173500	233844406	1985	1985	1985	1985	0
274	20250219	173400	233844406	1985	1985	1985	1985	0
275	20250219	173300	233844406	1985	1985	1985	1985	0
276	20250219	173200	233844406	1985	1985	1985	1985	0
277	20250219	173100	233844406	1985	1985	1985	1985	0
278	20250219	173000	233844406	1985	1985	1985	1985	0
279	20250219	172900	233844406	1985	1985	1985	1985	0
280	20250219	172800	233844406	1985	1985	1985	1985	0
281	20250219	172700	233844406	1985	1985	1985	1985	0
282	20250219	172600	233844406	1985	1985	1985	1985	0
283	20250219	172500	233844406	1985	1985	1985	1985	0
284	20250219	172400	233844406	1985	1985	1985	1985	0
285	20250219	172300	233844406	1985	1985	1985	1985	0
286	20250219	172200	233844406	1985	1985	1985	1985	0
287	20250219	172100	233844406	1985	1985	1985	1985	0
288	20250219	172000	233844406	1985	1985	1985	1985	0
289	20250219	171900	233844406	1985	1985	1985	1985	0
290	20250219	171800	233844406	1985	1985	1985	1985	0
291	20250219	171700	233844406	1985	1985	1985	1985	0
292	20250219	171600	233844406	1985	1985	1985	1985	0
293	20250219	171500	233844406	1985	1985	1985	1985	0
294	20250219	171400	233844406	1985	1985	1985	1985	0
295	20250219	171300	233844406	1985	1985	1985	1985	0
296	20250219	171200	233844406	1985	1985	1985	1985	0
297	20250219	171100	233844406	1985	1985	1985	1985	0
298	20250219	171000	233844406	1985	1985	1985	1985	0
299	20250219	170900	233844406	1985	1985	1985	1985	0
300	20250219	170800	233844406	1985	1985	1985	1985	0
301	20250219	170700	233844406	1985	1985	1985	1985	0
302	20250219	170600	233844406	1985	1985	1985	1985	195
303	20250219	170500	233844406	1985	1985	1985	1985	0
304	20250219	170400	233844406	1985	1985	1985	1985	0
305	20250219	170300	233844406	1985	1985	1985	1985	0
306	20250219	170200	233844406	1985	1985	1985	1985	0
307	20250219	170100	233844406	1985	1985	1985	1985	0
308	20250219	170000	233844406	1985	1985	1985	1985	0
309	20250219	165900	233844406	1985	1985	1985	1985	0
310	20250219	165800	233844406	1985	1985	1985	1985	0
311	20250219	165700	233844406	1985	1985	1985	1985	0
312	20250219	165600	233844406	1985	1985	1985	1985	0
313	20250219	165500	233844406	1985	1985	1985	1985	0
314	20250219	165400	233844406	1985	1985	1985	1985	0
315	20250219	165300	233844406	1985	1985	1985	1985	0
316	20250219	165200	233844406	1985	1985	1985	1985	0
317	20250219	165100	233844406	1985	1985	1985	1985	0
318	20250219	165000	233844406	1985	1985	1985	1985	0
319	20250219	164900	233844406	1985	1985	1985	1985	0
320	20250219	164800	233844406	1985	1985	1985	1985	0
321	20250219	164700	233844406	1985	1985	1985	1985	0
322	20250219	164600	233844406	1985	1985	1985	1985	0
323	20250219	164500	233844406	1985	1985	1985	1985	0
324	20250219	164400	233844406	1985	1985	1985	1985	0
325	20250219	164300	233844406	1985	1985	1985	1985	0
326	20250219	164200	233844406	1985	1985	1985	1985	0
327	20250219	164100	233844406	1985	1985	1985	1985	0
328	20250219	164000	233844406	1985	1985	1985	1985	0
329	20250219	163900	233844406	1985	1985	1985	1985	0
330	20250219	163800	233844406	1985	1985	1985	1985	0
331	20250219	163700	233844406	1985	1985	1985	1985	0
332	20250219	163600	233844406	1985	1985	1985	1985	195
333	20250219	163500	233844406	1985	1985	1985	1985	0
334	20250219	163400	233844406	1985	1985	1985	1985	0
335	20250219	163300	233844406	1985	1985	1985	1985	0
336	20250219	163200	233844406	1985	1985	1985	1985	0
337	20250219	163100	233844406	1985	1985	1985	1985	0
338	20250219	163000	233844406	1985	1985	1985	1985	0
339	20250219	162900	233844406	1985	1985	1985	1985	0
340	20250219	162800	233844406	1985	1985	1985	1985	0
341	20250219	162700	233844406	1985	1985	1985	1985	0
342	20250219	162600	233844406	1985	1985	1985	1985	0
343	20250219	162500	233844406	1985	1985	1985	1985	0
344	20250219	162400	233844406	1985	1985	1985	1985	0
345	20250219	162300	233844406	1985	1985	1985	1985	0
346	20250219	162200	233844406	1985	1985	1985	1985	0
347	20250219	162100	233844406	1985	1985	1985	1985	0
348	20250219	162000	233844406	1985	1985	1985	1985	0
349	20250219	161900	233844406	1985	1985	1985	1985	0
350	20250219	161800	233844406	1985	1985	1985	1985	0
351	20250219	161700	233844406	1985	1985	1985	1985	0
352	20250219	161600	233844406	1985	1985	1985	1985	0
353	20250219	161500	233844406	1985	1985	1985	1985	0
354	20250219	161400	233844406	1985	1985	1985	1985	0
355	20250219	161300	233844406	1985	1985	1985	1985	0
356	20250219	161200	233844406	1985	1985	1985	1985	0
357	20250219	161100	233844406	1985	1985	1985	1985	0
358	20250219	161000	233844406	1985	1985	1985	1985	0
359	20250219	160900	233844406	1985	1985	1985	1985	0
360	20250219	160800	233844406	1985	1985	1985	1985	0
361	20250219	160700	233844406	1985	1985	1985	1985	0
362	20250219	160600	233844406	1985	1985	1985	1985	195
363	20250219	160500	233844406	1985	1985	1985	1985	0
364	20250219	160400	233844406	1985	1985	1985	1985	0
365	20250219	160300	233844406	1985	1985	1985	1985	0
366	20250219	160200	233844406	1985	1985	1985	1985	0
367	20250219	160100	233844406	1985	1985	1985	1985	0
368	20250219	160000	233844406	1985	1985	1985	1985	0
369	20250219	155900	233844406	1985	1985	1985	1985	0
370	20250219	155800	233844406	1985	1985	1985	1985	0
371	20250219	155700	233844406	1985	1985	1985	1985	0
372	20250219	155600	233844406	1985	1985	1985	1985	0
373	20250219	155500	233844406	1985	1985	1985	1985	0
374	20250219	155400	233844406	1985	1985	1985	1985	0
375	20250219	155300	233844406	1985	1985	1985	1985	0
376	20250219	155200	233844406	1985	1985	1985	1985	0
377	20250219	155100	233844406	1985	1985	1985	1985	0
378	20250219	155000	233844406	1985	1985	1985	1985	0
379	20250219	154900	233844406	1985	1985	1985	1985	0
380	20250219	154800	233844406	1985	1985	1985	1985	0
381	20250219	154700	233844406	1985	1985	1985	1985	0
382	20250219	154600	233844406	1985	1985	1985	1985	0
383	20250219	154500	233844406	1985	1985	1985	1985	0
384	20250219	154400	233844406	1985	1985	1985	1985	0
385	20250219	154300	233844406	1985	1985	1985	1985	0
386	20250219	154200	233844406	1985	1985	1985	1985	0
387	20250219	154100	233844406	1985	1985	1985	1985	0
388	20250219	154000	233844406	1985	1985	1985	1985	0
389	20250219	153900	233844406	1985	1985	1985	1985	0
390	20250219	153800	233844406	1985	1985	1985	1985	0
391	20250219	153700	233844406	1985	1985	1985	1985	0
392	20250219	153600	233844406	1985	1985	1985	1985	195
393	20250219	153500	233844406	1985	1985	1985	1985	0
394	20250219	153400	233844406	1985	1985	1985	1985	0
395	20250219	153300	233844406	1985	1985	1985	1985	0
396	20250219	153200	233844406	1985	1985	1985	1985	0
397	20250219	153100	233844406	1985	1985	1985	1985	0
398	20250219	153000	233844406	1985	1985	1985	1985	195
399	20250219	152900	233457331	1989	1989	1989	1989	0
400	20250219	152800	233457331	1989	1989	1989	1989	0
401	20250219	152700	233457331	1989	1989	1989	1989	0
402	20250219	152600	233457331	1989	1989	1989	1989	0
403	20250219	152500	233457331	1989	1989	1989	1989	0
404	20250219	152400	233457331	1989	1989	1989	1989	0
405	20250219	152300	233457331	1989	1989	1989	1989	0
406	20250219	152200	233457331	1989	1989	1989	1989	0
407	20250219	152100	233457331	1989	1989	1989	1989	0
408	20250219	152000	233457331	1989	1989	1989	1989	0
409	20250219	151900	233457331	1989	1989	1989	1989	0
410	20250219	151800	233457331	1989	1989	1989	1989	0
411	20250219	151700	233457331	1989	1989	1989	1989	0
412	20250219	151600	233457331	1989	1989	1989	1989	200
413	20250219	151500	233059531	1985	1985	1985	1985	254
414	20250219	151400	232555341	1989	1989	1989	1989	0
415	20250219	151300	232555341	1989	1989	1989	1989	212
416	20250219	151200	232133673	1989	1989	1989	1989	0
417	20250219	151100	232133673	1989	1989	1989	1989	0
418	20250219	151000	232133673	1989	1985	1989	1985	197
419	20250219	150900	231741876	1989	1989	1989	1989	0
420	20250219	150800	231741876	1989	1989	1989	1989	0
421	20250219	150700	231741876	1989	1989	1989	1989	200
422	20250219	150600	231344076	1989	1989	1989	1989	0
423	20250219	150500	231344076	1989	1989	1989	1989	0
424	20250219	150400	231344076	1989	1989	1989	1989	200
425	20250219	150300	230946276	1989	1989	1989	1989	0
426	20250219	150200	230946276	1989	1989	1989	1989	203
427	20250219	150100	230542509	1984	1984	1984	1984	0
428	20250219	150000	230542509	1984	1984	1984	1984	0
429	20250219	145900	230542509	1984	1989	1989	1984	205
430	20250219	145800	230134804	1989	1989	1989	1989	0
431	20250219	145700	230134804	1989	1989	1989	1989	0
432	20250219	145600	230134804	1989	1989	1989	1989	231
433	20250219	145500	229675345	1988	1988	1988	1988	0
434	20250219	145400	229675345	1988	1988	1988	1988	0
435	20250219	145300	229675345	1988	1988	1988	1988	169
436	20250219	145200	229339373	1989	1989	1989	1989	0
437	20250219	145100	229339373	1989	1989	1989	1989	0
438	20250219	145000	229339373	1989	1989	1989	1989	219
439	20250219	144900	228903782	1989	1989	1989	1989	0
440	20250219	144800	228903782	1989	1989	1989	1989	0
441	20250219	144700	228903782	1989	1989	1989	1989	181
442	20250219	144600	228543773	1989	1989	1989	1989	0
443	20250219	144500	228543773	1989	1989	1989	1989	1
444	20250219	144400	228541784	1983	1989	1989	1983	231
445	20250219	144300	228082331	1989	1989	1989	1989	0
446	20250219	144200	228082331	1989	1989	1989	1989	0
447	20250219	144100	228082331	1989	1989	1989	1989	170
448	20250219	144000	227744201	1989	1989	1989	1989	0
449	20250219	143900	227744201	1989	1989	1989	1989	0
450	20250219	143800	227744201	1989	1989	1989	1989	218
451	20250219	143700	227310599	1989	1989	1989	1989	0
452	20250219	143600	227310599	1989	1989	1989	1989	0
453	20250219	143500	227310599	1989	1989	1989	1989	182
454	20250219	143400	226948601	1989	1989	1989	1989	0
455	20250219	143300	226948601	1989	1989	1989	1989	0
456	20250219	143200	226948601	1989	1989	1989	1989	228
457	20250219	143100	226495109	1989	1989	1989	1989	0
458	20250219	143000	226495109	1989	1989	1989	1989	0
459	20250219	142900	226495109	1989	1989	1989	1989	172
460	20250219	142800	226153001	1989	1989	1989	1989	0
461	20250219	142700	226153001	1989	1989	1989	1989	0
462	20250219	142600	226153001	1989	1989	1989	1989	201
463	20250219	142500	225753212	1989	1989	1989	1989	0
464	20250219	142400	225753212	1989	1989	1989	1989	0
465	20250219	142300	225753212	1989	1989	1989	1989	199
466	20250219	142200	225357401	1984	1984	1984	1984	0
467	20250219	142100	225357401	1984	1984	1984	1984	1
468	20250219	142000	225355417	1989	1989	1989	1989	201
469	20250219	141900	224955628	1989	1989	1989	1989	0
470	20250219	141800	224955628	1989	1989	1989	1989	0
471	20250219	141700	224955628	1989	1989	1989	1989	199
472	20250219	141600	224559817	1989	1989	1989	1989	0
473	20250219	141500	224559817	1989	1989	1989	1989	230
474	20250219	141400	224102347	1989	1989	1989	1989	0
475	20250219	141300	224102347	1989	1989	1989	1989	0
476	20250219	141200	224102347	1989	1989	1989	1989	170
477	20250219	141100	223764217	1989	1989	1989	1989	0
478	20250219	141000	223764217	1989	1989	1989	1989	0
479	20250219	140900	223764217	1989	1989	1989	1989	210
480	20250219	140800	223346527	1989	1989	1989	1989	0
481	20250219	140700	223346527	1989	1989	1989	1989	0
482	20250219	140600	223346527	1989	1989	1989	1989	190
483	20250219	140500	222968617	1989	1989	1989	1989	0
484	20250219	140400	222968617	1989	1989	1989	1989	0
485	20250219	140300	222968617	1989	1989	1989	1989	229
486	20250219	140200	222513136	1989	1989	1989	1989	0
487	20250219	140100	222513136	1989	1989	1989	1989	0
488	20250219	140000	222513136	1989	1989	1989	1989	171
489	20250219	135900	222173017	1989	1989	1989	1989	0
490	20250219	135800	222173017	1989	1989	1989	1989	0
491	20250219	135700	222173017	1989	1989	1989	1989	222
492	20250219	135600	221731459	1989	1989	1989	1989	0
493	20250219	135500	221731459	1989	1989	1989	1989	0
494	20250219	135400	221731459	1989	1989	1989	1989	178
495	20250219	135300	221377417	1984	1984	1984	1984	0
496	20250219	135200	221377417	1984	1984	1984	1984	3
497	20250219	135100	221371465	1989	1989	1989	1989	205
498	20250219	135000	220963720	1989	1989	1989	1989	0
499	20250219	134900	220963720	1989	1989	1989	1989	0
500	20250219	134800	220963720	1989	1989	1989	1989	195
501	20250219	134700	220575865	1989	1989	1989	1989	0
502	20250219	134600	220575865	1989	1989	1989	1989	0
503	20250219	134500	220575865	1989	1989	1989	1989	203
504	20250219	134400	220172098	1989	1989	1989	1989	0
505	20250219	134300	220172098	1989	1989	1989	1989	0
506	20250219	134200	220172098	1989	1989	1989	1989	197
507	20250219	134100	219780265	1989	1989	1989	1989	0
508	20250219	134000	219780265	1989	1989	1989	1989	0
509	20250219	133900	219780265	1989	1989	1989	1989	216
510	20250219	133800	219350641	1989	1989	1989	1989	0
511	20250219	133700	219350641	1989	1989	1989	1989	0
512	20250219	133600	219350641	1989	1989	1989	1989	184
513	20250219	133500	218984665	1989	1989	1989	1989	0
514	20250219	133400	218984665	1989	1989	1989	1989	0
515	20250219	133300	218984665	1989	1989	1989	1989	223
516	20250219	133200	218541118	1989	1989	1989	1989	0
517	20250219	133100	218541118	1989	1989	1989	1989	0
518	20250219	133000	218541118	1989	1989	1989	1989	177
519	20250219	132900	218189065	1989	1989	1989	1989	0
520	20250219	132800	218189065	1989	1989	1989	1989	221
521	20250219	132700	217749496	1989	1989	1989	1989	0
522	20250219	132600	217749496	1989	1989	1989	1989	0
523	20250219	132500	217749496	1989	1989	1989	1989	179
524	20250219	132400	217393465	1989	1989	1989	1989	0
525	20250219	132300	217393465	1989	1989	1989	1989	0
526	20250219	132200	217393465	1989	1989	1989	1989	210
527	20250219	132100	216975775	1985	1985	1985	1985	0
528	20250219	132000	216975775	1985	1985	1985	1985	0
529	20250219	131900	216975775	1985	1989	1989	1985	3763
530	20250219	131800	209502387	1987	1988	1988	1987	5301
531	20250219	131700	198969000	1989	1989	1989	1989	0
532	20250219	131600	198969000	1989	1989	1989	1989	223
533	20250219	131500	198525453	1989	1989	1989	1989	0
534	20250219	131400	198525453	1989	1989	1989	1989	0
535	20250219	131300	198525453	1989	1989	1989	1989	177
536	20250219	131200	198173400	1988	1988	1988	1988	1280
537	20250219	131100	195628760	1989	1989	1989	1989	0
538	20250219	131000	195628760	1989	1989	1989	1989	203
539	20250219	130900	195224993	1988	1988	1988	1988	0
540	20250219	130800	195224993	1988	1988	1988	1988	274
541	20250219	130700	194680281	1989	1989	1989	1989	197
542	20250219	130600	194288448	1989	1989	1989	1989	0
543	20250219	130500	194288448	1989	1989	1989	1989	0
544	20250219	130400	194288448	1989	1990	1990	1988	448
545	20250219	130300	193397342	1988	1988	1988	1988	0
546	20250219	130200	193397342	1988	1988	1988	1988	0
547	20250219	130100	193397342	1988	1988	1988	1988	0
548	20250219	130000	193397342	1988	1989	1989	1988	20000
549	20250219	125900	153635821	1991	1991	1991	1991	0
550	20250219	125800	153635821	1991	1991	1991	1991	0
551	20250219	125700	153635821	1991	1991	1991	1991	0
552	20250219	125600	153635821	1991	1991	1991	1991	0
553	20250219	125500	153635821	1991	1991	1991	1991	0
554	20250219	125400	153635821	1991	1991	1991	1991	0
555	20250219	125300	153635821	1991	1991	1991	1991	0
556	20250219	125200	153635821	1991	1991	1991	1991	0
557	20250219	125100	153635821	1991	1991	1991	1991	0
558	20250219	125000	153635821	1991	1991	1991	1991	0
559	20250219	124900	153635821	1991	1991	1991	1991	0
560	20250219	124800	153635821	1991	1991	1991	1991	0
561	20250219	124700	153635821	1991	1991	1991	1991	0
562	20250219	124600	153635821	1991	1991	1991	1991	0
563	20250219	124500	153635821	1991	1991	1991	1991	0
564	20250219	124400	153635821	1991	1991	1991	1991	0
565	20250219	124300	153635821	1991	1991	1991	1991	0
566	20250219	124200	153635821	1991	1991	1991	1991	0
567	20250219	124100	153635821	1991	1990	1991	1990	6040
568	20250219	124000	141615183	1989	1989	1989	1989	0
569	20250219	123900	141615183	1989	1989	1989	1989	0
570	20250219	123800	141615183	1989	1989	1989	1989	79
571	20250219	123700	141458052	1989	1989	1989	1989	524
572	20250219	123600	140415816	1989	1989	1989	1989	0
573	20250219	123500	140415816	1989	1989	1989	1989	222
574	20250219	123400	139974258	1989	1989	1989	1989	229
575	20250219	123300	139518777	1989	1989	1989	1989	0
576	20250219	123200	139518777	1989	1989	1989	1989	0
577	20250219	123100	139518777	1989	1989	1989	1989	1004
578	20250219	123000	137521821	1989	1989	1989	1989	0
579	20250219	122900	137521821	1989	1989	1989	1989	0
580	20250219	122800	137521821	1989	1989	1989	1989	0
581	20250219	122700	137521821	1989	1989	1989	1989	0
582	20250219	122600	137521821	1989	1989	1989	1989	0
583	20250219	122500	137521821	1989	1989	1989	1989	0
584	20250219	122400	137521821	1989	1989	1989	1989	0
585	20250219	122300	137521821	1989	1989	1989	1989	0
586	20250219	122200	137521821	1989	1989	1989	1989	0
587	20250219	122100	137521821	1989	1989	1989	1989	0
588	20250219	122000	137521821	1989	1989	1989	1989	0
589	20250219	121900	137521821	1989	1989	1989	1989	0
590	20250219	121800	137521821	1989	1989	1989	1989	0
591	20250219	121700	137521821	1989	1989	1989	1989	2000
592	20250219	121600	133543821	1989	1989	1989	1989	0
593	20250219	121500	133543821	1989	1989	1989	1989	0
594	20250219	121400	133543821	1989	1989	1989	1989	0
595	20250219	121300	133543821	1989	1989	1989	1989	1000
596	20250219	121200	131554821	1989	1989	1989	1989	0
597	20250219	121100	131554821	1989	1989	1989	1989	0
598	20250219	121000	131554821	1989	1989	1989	1989	0
599	20250219	120900	131554821	1989	1989	1989	1989	0
600	20250219	120800	131554821	1989	1989	1989	1989	2389
601	20250219	120700	126803100	1989	1989	1989	1989	0
602	20250219	120600	126803100	1989	1989	1989	1989	0
603	20250219	120500	126803100	1989	1989	1989	1989	0
604	20250219	120400	126803100	1989	1989	1989	1989	0
605	20250219	120300	126803100	1989	1989	1989	1989	0
606	20250219	120200	126803100	1989	1989	1989	1989	0
607	20250219	120100	126803100	1989	1989	1989	1989	11
608	20250219	120000	126781221	1990	1990	1990	1990	0
609	20250219	115900	126781221	1990	1990	1990	1990	0
610	20250219	115800	126781221	1990	1990	1990	1990	0
611	20250219	115700	126781221	1990	1990	1990	1990	0
612	20250219	115600	126781221	1990	1990	1990	1990	0
613	20250219	115500	126781221	1990	1990	1990	1990	0
614	20250219	115400	126781221	1990	1990	1990	1990	0
615	20250219	115300	126781221	1990	1990	1990	1990	0
616	20250219	115200	126781221	1990	1990	1990	1990	0
617	20250219	115100	126781221	1990	1990	1990	1990	0
618	20250219	115000	126781221	1990	1990	1990	1990	0
619	20250219	114900	126781221	1990	1990	1990	1990	0
620	20250219	114800	126781221	1990	1990	1990	1990	0
621	20250219	114700	126781221	1990	1990	1990	1990	0
622	20250219	114600	126781221	1990	1990	1990	1990	0
623	20250219	114500	126781221	1990	1990	1990	1990	0
624	20250219	114400	126781221	1990	1990	1990	1990	0
625	20250219	114300	126781221	1990	1990	1990	1990	0
626	20250219	114200	126781221	1990	1990	1990	1990	0
627	20250219	114100	126781221	1990	1990	1990	1990	0
628	20250219	114000	126781221	1990	1990	1990	1990	0
629	20250219	113900	126781221	1990	1990	1990	1990	0
630	20250219	113800	126781221	1990	1990	1990	1990	0
631	20250219	113700	126781221	1990	1990	1990	1990	0
632	20250219	113600	126781221	1990	1990	1990	1990	0
633	20250219	113500	126781221	1990	1990	1990	1990	0
634	20250219	113400	126781221	1990	1990	1990	1990	0
635	20250219	113300	126781221	1990	1990	1990	1990	0
636	20250219	113200	126781221	1990	1990	1990	1990	0
637	20250219	113100	126781221	1990	1990	1990	1990	0
638	20250219	113000	126781221	1990	1990	1990	1990	0
639	20250219	112900	126781221	1990	1989	1990	1989	500
640	20250219	112800	125786621	1991	1991	1991	1991	0
641	20250219	112700	125786621	1991	1991	1991	1991	0
642	20250219	112600	125786621	1991	1991	1991	1991	1
643	20250219	112500	125784630	1989	1989	1989	1989	0
644	20250219	112400	125784630	1989	1989	1989	1989	0
645	20250219	112300	125784630	1989	1989	1989	1989	0
646	20250219	112200	125784630	1989	1989	1989	1989	0
647	20250219	112100	125784630	1989	1989	1989	1989	0
648	20250219	112000	125784630	1989	1989	1989	1989	1
649	20250219	111900	125782641	1992	1992	1992	1992	0
650	20250219	111800	125782641	1992	1992	1992	1992	0
651	20250219	111700	125782641	1992	1992	1992	1992	0
652	20250219	111600	125782641	1992	1992	1992	1992	0
653	20250219	111500	125782641	1992	1992	1992	1992	0
654	20250219	111400	125782641	1992	1992	1992	1992	0
655	20250219	111300	125782641	1992	1992	1992	1992	0
656	20250219	111200	125782641	1992	1992	1992	1992	0
657	20250219	111100	125782641	1992	1992	1992	1992	0
658	20250219	111000	125782641	1992	1992	1992	1992	0
659	20250219	110900	125782641	1992	1992	1992	1992	0
660	20250219	110800	125782641	1992	1992	1992	1992	0
661	20250219	110700	125782641	1992	1992	1992	1992	0
662	20250219	110600	125782641	1992	1992	1992	1992	0
663	20250219	110500	125782641	1992	1992	1992	1992	0
664	20250219	110400	125782641	1992	1992	1992	1992	0
665	20250219	110300	125782641	1992	1992	1992	1992	0
666	20250219	110200	125782641	1992	1992	1992	1992	0
667	20250219	110100	125782641	1992	1992	1992	1992	0
668	20250219	110000	125782641	1992	1992	1992	1992	0
669	20250219	105900	125782641	1992	1992	1992	1992	0
670	20250219	105800	125782641	1992	1992	1992	1992	0
671	20250219	105700	125782641	1992	1992	1992	1992	0
672	20250219	105600	125782641	1992	1992	1992	1992	0
673	20250219	105500	125782641	1992	1992	1992	1992	0
674	20250219	105400	125782641	1992	1992	1992	1992	0
675	20250219	105300	125782641	1992	1992	1992	1992	0
676	20250219	105200	125782641	1992	1992	1992	1992	0
677	20250219	105100	125782641	1992	1991	1992	1991	17461
678	20250219	105000	91009732	1991	1990	1991	1990	17330
679	20250219	104900	56520184	1990	1989	1990	1989	5909
680	20250219	104800	44766288	1989	1989	1989	1989	0
681	20250219	104700	44766288	1989	1989	1989	1989	0
682	20250219	104600	44766288	1989	1989	1989	1989	165
683	20250219	104500	44438103	1989	1989	1989	1989	187
684	20250219	104400	44066160	1989	1989	1989	1989	0
685	20250219	104300	44066160	1989	1989	1989	1989	234
686	20250219	104200	43600734	1990	1990	1990	1990	0
687	20250219	104100	43600734	1990	1990	1990	1990	0
688	20250219	104000	43600734	1990	1989	1990	1989	9891
689	20250219	103900	23925905	1989	1989	1989	1989	0
690	20250219	103800	23925905	1989	1989	1989	1989	0
691	20250219	103700	23925905	1989	1989	1989	1989	208
692	20250219	103600	23512193	1989	1989	1989	1989	0
693	20250219	103500	23512193	1989	1989	1989	1989	0
694	20250219	103400	23512193	1989	1989	1989	1989	192
695	20250219	103300	23130305	1989	1989	1989	1989	0
696	20250219	103200	23130305	1989	1989	1989	1989	0
697	20250219	103100	23130305	1989	1988	1989	1988	335
698	20250219	103000	22464090	1988	1988	1988	1988	0
699	20250219	102900	22464090	1988	1988	1988	1988	0
700	20250219	102800	22464090	1988	1988	1988	1988	52
701	20250219	102700	22360714	1988	1988	1988	1988	0
702	20250219	102600	22360714	1988	1988	1988	1988	448
703	20250219	102500	21470090	1989	1989	1989	1989	200
704	20250219	102400	21072290	1988	1988	1988	1988	0
705	20250219	102300	21072290	1988	1988	1988	1988	11
706	20250219	102200	21050422	1989	1989	1989	1989	0
707	20250219	102100	21050422	1989	1989	1989	1989	823
708	20250219	102000	19413475	1988	1988	1988	1988	0
709	20250219	101900	19413475	1988	1988	1988	1988	0
710	20250219	101800	19413475	1988	1988	1988	1988	10
711	20250219	101700	19393595	1988	1988	1988	1988	0
712	20250219	101600	19393595	1988	1988	1988	1988	0
713	20250219	101500	19393595	1988	1988	1988	1988	0
714	20250219	101400	19393595	1988	1988	1988	1988	0
715	20250219	101300	19393595	1988	1988	1988	1988	1
716	20250219	101200	19391607	1989	1989	1989	1989	0
717	20250219	101100	19391607	1989	1989	1989	1989	1
718	20250219	101000	19389618	1988	1988	1988	1988	0
719	20250219	100900	19389618	1988	1988	1988	1988	0
720	20250219	100800	19389618	1988	1988	1988	1988	0
721	20250219	100700	19389618	1988	1988	1988	1988	0
722	20250219	100600	19389618	1988	1988	1988	1988	0
723	20250219	100500	19389618	1988	1988	1988	1988	100
724	20250219	100400	19190818	1988	1988	1988	1988	0
725	20250219	100300	19190818	1988	1988	1988	1988	0
726	20250219	100200	19190818	1988	1988	1988	1988	0
727	20250219	100100	19190818	1988	1988	1988	1988	1000
728	20250219	100000	17202818	1989	1989	1989	1989	0
729	20250219	095900	17202818	1989	1989	1989	1989	0
730	20250219	095800	17202818	1989	1989	1989	1989	1
731	20250219	095700	17200829	1989	1989	1989	1989	0
732	20250219	095600	17200829	1989	1989	1989	1989	0
733	20250219	095500	17200829	1989	1989	1989	1989	1
734	20250219	095400	17198840	1988	1988	1988	1988	0
735	20250219	095300	17198840	1988	1988	1988	1988	0
736	20250219	095200	17198840	1988	1988	1988	1988	3432
737	20250219	095100	10376024	1988	1988	1988	1988	0
738	20250219	095000	10376024	1988	1988	1988	1988	0
739	20250219	094900	10376024	1988	1988	1988	1988	64
740	20250219	094800	10248792	1988	1988	1988	1988	0
741	20250219	094700	10248792	1988	1988	1988	1988	3
742	20250219	094600	10242828	1988	1988	1988	1988	0
743	20250219	094500	10242828	1988	1988	1988	1988	1
744	20250219	094400	10240840	1987	1987	1987	1987	0
745	20250219	094300	10240840	1987	1987	1987	1987	0
746	20250219	094200	10240840	1987	1987	1987	1987	3000
747	20250219	094100	4279840	1986	1986	1986	1986	0
748	20250219	094000	4279840	1986	1986	1986	1986	1739
749	20250219	093900	826186	1986	1986	1986	1986	0
750	20250219	093800	826186	1986	1986	1986	1986	0
751	20250219	093700	826186	1986	1986	1986	1986	40
752	20250219	093600	746746	1986	1986	1986	1986	0
753	20250219	093500	746746	1986	1986	1986	1986	0
754	20250219	093400	746746	1986	1986	1986	1986	0
755	20250219	093300	746746	1986	1986	1986	1986	0
756	20250219	093200	746746	1986	1986	1986	1986	0
757	20250219	093100	746746	1986	1986	1986	1986	40
758	20250219	093000	667306	1986	1986	1986	1986	0
759	20250219	092900	667306	1986	1986	1986	1986	0
760	20250219	092800	667306	1986	1986	1986	1986	0
761	20250219	092700	667306	1986	1986	1986	1986	200
762	20250219	092600	270106	1986	1986	1986	1986	0
763	20250219	092500	270106	1986	1986	1986	1986	0
764	20250219	092400	270106	1986	1986	1986	1986	0
765	20250219	092300	270106	1986	1986	1986	1986	0
766	20250219	092200	270106	1986	1986	1986	1986	0
767	20250219	092100	270106	1986	1986	1986	1986	0
768	20250219	092000	270106	1986	1986	1986	1986	0
769	20250219	091900	270106	1986	1986	1986	1986	0
770	20250219	091800	270106	1986	1986	1986	1986	0
771	20250219	091700	270106	1986	1986	1986	1986	0
772	20250219	091600	270106	1986	1986	1986	1986	0
773	20250219	091500	270106	1986	1986	1986	1986	0
774	20250219	091400	270106	1986	1986	1986	1986	0
775	20250219	091300	270106	1986	1986	1986	1986	0
776	20250219	091200	270106	1986	1986	1986	1986	0
777	20250219	091100	270106	1986	1986	1986	1986	100
778	20250219	091000	71506	1985	1985	1985	1985	0
779	20250219	090900	71506	1985	1986	1986	1985	16
780	20250219	090800	39740	1986	1986	1986	1986	0
781	20250219	090700	39740	1986	1986	1986	1986	0
782	20250219	090600	39740	1986	1986	1986	1986	0
783	20250219	090500	39740	1986	1986	1986	1986	0
784	20250219	090400	39740	1986	1986	1986	1986	0
785	20250219	090300	39740	1986	1986	1986	1986	0
786	20250219	090200	39740	1986	1986	1986	1986	0
787	20250219	090100	39740	1986	1986	1986	1986	0
788	20250219	090000	39740	1986	1988	1988	1986	20